Skip to main content
Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
16.92
+0.06 (0.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202416.9916.9916.8116.8616.86-0.82%54,004
Sep 24, 202417.2017.2916.9717.0017.00-1.39%77,229
Sep 23, 202417.5717.6517.1717.2417.24-1.03%66,218
Sep 20, 202417.9517.9517.4017.4217.42-3.76%381,845
Sep 19, 202418.1718.1717.6518.1018.101.69%93,571
Sep 18, 202417.8018.2417.1917.8017.800.34%147,953
Sep 17, 202417.7818.1417.6217.7417.741.03%72,685
Sep 16, 202417.4417.6917.2417.5617.561.27%62,693
Sep 13, 202417.0317.3817.0317.3417.343.21%65,102
Sep 12, 202416.4616.8016.3516.8016.802.69%62,514
Sep 11, 202416.5716.5716.1216.3616.36-2.27%71,962
Sep 10, 202416.8516.8816.5216.7416.74-0.89%106,103
Sep 9, 202417.0117.1116.8716.8916.89-0.59%61,047
Sep 6, 202417.4917.4916.9416.9916.99-2.02%47,069
Sep 5, 202417.6117.6717.1617.3417.34-0.52%50,549
Sep 4, 202417.5017.6017.2317.4317.43-1.36%44,165
Sep 3, 202417.6817.9917.4617.6717.67-0.51%84,118
Aug 30, 202417.7117.8917.5417.7617.760.28%48,601
Aug 29, 202417.7217.8017.5217.7117.711.14%57,441
Aug 28, 202417.4517.7717.4217.5117.510.34%61,531
Aug 27, 202417.4917.5717.1817.4517.45-0.80%54,187
Aug 26, 202418.0018.0017.2617.5917.59-1.46%118,361
Aug 23, 202417.0718.0417.0717.8517.855.37%120,670
Aug 22, 202416.9617.1616.8316.9416.94-0.29%60,319
Aug 21, 202417.0217.1516.7416.9916.990.83%41,085
Aug 20, 202417.1917.2616.8316.8516.85-2.43%48,409
Aug 19, 202417.2417.2917.0617.2717.270.76%36,329
Aug 16, 202416.8517.3116.8317.1417.141.18%57,395
Aug 15, 202416.6517.0316.5516.9416.943.67%85,195
Aug 14, 202416.6516.6516.2116.3416.34-1.09%58,389
Aug 13, 202416.2916.5616.0716.5216.522.29%58,751
Aug 12, 202416.6116.6116.0216.1516.15-1.46%66,731
Aug 9, 202416.6316.6316.1416.3916.39-1.62%62,844
Aug 8, 202416.6416.6616.3316.6616.661.34%69,850
Aug 7, 202416.8016.9116.3516.4416.44-0.84%70,350
Aug 6, 202416.5316.7316.3616.5816.58-0.06%72,093
Aug 5, 202416.7117.1316.2816.5916.59-4.98%100,941
Aug 2, 202417.0717.7516.8617.4617.46-1.63%155,706
Aug 1, 202418.1818.3517.4817.7517.75-1.44%182,670
Jul 31, 202417.8418.4017.2018.0118.011.52%172,418
Jul 30, 202417.4317.8317.4117.7417.741.84%103,516
Jul 29, 202418.5118.5117.3917.4217.42-5.27%112,135
Jul 26, 202418.2018.4917.9518.3918.391.10%157,305
Jul 25, 202417.4118.2717.4118.1918.194.84%193,554
Jul 24, 202417.6817.9217.3017.3517.35-2.03%98,436
Jul 23, 202417.1117.8916.9917.7117.712.85%136,876
Jul 22, 202416.8117.2516.6217.2217.222.44%91,533
Jul 19, 202416.7417.1316.4216.8116.810.60%88,658
Jul 18, 202416.9917.3816.3316.7116.71-2.96%90,744
Jul 17, 202416.5917.3316.5917.2217.222.81%127,481
Jul 16, 202416.1416.8616.0316.7516.755.41%138,095
Jul 15, 202415.8016.1515.6715.8915.891.73%151,567
Jul 12, 202415.8716.0015.6115.6215.62-0.76%76,753
Jul 11, 202415.4215.9415.3015.7415.744.86%96,955
Jul 10, 202414.6415.0314.5815.0115.011.90%68,506
Jul 9, 202414.5614.7314.4014.7314.730.89%31,641
Jul 8, 202414.5914.6514.1614.6014.601.11%60,205
Jul 5, 202414.5814.7514.1314.4414.44-1.30%70,591
Jul 3, 202414.8614.9014.5514.6314.63-1.35%40,565
Jul 2, 202414.8214.8714.6414.8314.830.54%95,204
Jul 1, 202415.0015.1414.7414.7514.75-1.47%82,913
Jun 28, 202414.7315.0314.5914.9714.972.82%519,726
Jun 27, 202414.3714.5714.1814.5614.561.89%44,875
Jun 26, 202413.9214.4013.8614.2914.291.93%76,162
Jun 25, 202414.2314.2414.0114.0214.02-2.03%63,130
Jun 24, 202414.1614.4414.1314.3114.310.70%74,921
Jun 21, 202414.2514.3914.1414.2114.21-0.28%175,145
Jun 20, 202414.0714.2713.9814.2514.250.42%80,210
Jun 18, 202414.1114.2814.1114.1914.190.35%70,163
Jun 17, 202413.9414.1513.7914.1414.141.36%67,021
Jun 14, 202414.0114.0713.8613.9513.95-1.27%70,656
Jun 13, 202414.3914.3914.0614.1314.13-2.15%63,348
Jun 12, 202414.4314.7314.0814.4414.442.85%78,894
Jun 11, 202414.1514.1613.9614.0414.04-1.40%106,935
Jun 10, 202414.2214.3314.1114.2414.24-0.70%86,962
Jun 7, 202414.2714.3914.1014.3414.34-0.42%72,928
Jun 6, 202414.5114.6014.3214.4014.40-1.03%309,422
Jun 5, 202414.5114.5914.3314.5514.551.11%75,824
Jun 4, 202414.4014.5514.3514.3914.39-0.96%75,124
Jun 3, 202414.7414.7414.2614.5314.530.21%156,197
May 31, 202414.6914.7214.4214.5014.50-0.48%156,771
May 30, 202414.3814.7414.3814.5714.570.48%108,896
May 29, 202414.5214.6314.3014.5014.50-1.96%123,914
May 28, 202415.2515.3214.6614.7914.79-4.33%144,983
May 24, 202415.7615.8515.4115.4615.46-1.34%98,328
May 23, 202415.9215.9215.6215.6715.67-1.45%112,307
May 22, 202415.8916.1115.8115.9015.90-95,836
May 21, 202415.6915.9115.6915.9015.900.95%59,566
May 20, 202416.1116.1315.7515.7515.75-2.23%50,316
May 17, 202416.1516.1916.0316.1116.110.31%50,436
May 16, 202415.8416.0815.8416.0616.060.69%60,058
May 15, 202416.0116.0315.7815.9515.950.38%60,709
May 14, 202416.0016.0015.6515.8915.890.95%46,915
May 13, 202416.0716.0815.7315.7415.74-1.32%49,411
May 10, 202416.0116.0715.8415.9515.950.06%52,203
May 9, 202415.6216.0115.6115.9415.942.71%74,718
May 8, 202415.4215.5615.3515.5215.52-65,870
May 7, 202415.8315.9115.4415.5215.52-1.40%92,424
May 6, 202415.9215.9915.6115.7415.740.06%69,803
May 3, 202415.3615.8015.2315.7315.733.97%74,540